UK markets closed

Ryman Hospitality Properties, Inc. (RHP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.62+0.97 (+0.98%)
At close: 04:00PM EDT
99.62 0.00 (0.00%)
After hours: 06:23PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202499.0099.6797.6599.6299.62740,400
20 Jun 202498.4699.1598.0898.6598.65262,800
18 Jun 2024100.14100.4098.5399.0499.04410,900
17 Jun 202498.45100.0198.2899.9699.96333,800
14 Jun 202498.8899.4097.8898.8398.83562,700
13 Jun 2024101.06101.1399.52100.05100.05288,800
12 Jun 2024100.96102.4499.61100.83100.83377,600
11 Jun 202499.6299.9298.5398.7398.73531,400
10 Jun 2024100.46101.0399.12100.00100.00711,000
07 Jun 2024101.95102.25101.02101.35101.35388,600
06 Jun 2024103.66104.18102.50102.70102.70376,600
05 Jun 2024105.66106.53103.00103.92103.92288,300
04 Jun 2024105.43106.48105.03105.22105.22287,800
03 Jun 2024105.71106.02104.58106.01106.01267,000
31 May 2024104.15105.41103.65105.07105.07539,800
30 May 2024103.99104.52103.43103.86103.86313,100
29 May 2024103.78104.24102.51103.51103.51447,800
28 May 2024105.28105.44104.07104.67104.67367,400
24 May 2024103.54105.44103.34104.75104.75382,700
23 May 2024104.30104.99102.65103.02103.02356,700
22 May 2024104.34105.31103.79104.14104.14327,800
21 May 2024105.93105.93103.88104.46104.46298,000
20 May 2024105.27106.15104.98106.04106.04318,300
17 May 2024107.30107.30105.14105.37105.37311,300
16 May 2024106.05107.09105.74106.81106.81262,300
15 May 2024106.85107.56106.01106.04106.04529,200
14 May 2024106.17106.71104.96105.66105.66796,300
13 May 2024106.71106.84104.29105.01105.01438,900
10 May 2024105.89106.18105.07105.94105.94524,600
09 May 2024104.09105.93102.82105.41105.41617,900
08 May 2024105.78106.08103.60104.13104.13574,900
07 May 2024106.28107.07105.32106.42106.42813,700
06 May 2024105.09106.11104.68105.26105.26435,500
03 May 2024106.08106.57103.29104.43104.43858,000
02 May 2024104.34105.33100.60104.82104.82898,100
01 May 2024106.27107.41105.02105.56105.56534,300
30 Apr 2024106.60106.98105.21105.48105.48624,100
29 Apr 2024107.68108.47106.45107.13107.13281,000
26 Apr 2024107.00107.87106.72107.06107.06305,100
25 Apr 2024106.64107.38105.73106.96106.96433,500
24 Apr 2024108.24109.68107.61107.89107.89410,900
23 Apr 2024106.85108.87106.85108.24108.24419,100
22 Apr 2024104.85106.61104.17106.55106.55349,600
19 Apr 2024104.40105.51103.78104.43104.43488,400
18 Apr 2024106.78106.95103.20104.58104.58624,300
17 Apr 2024109.40109.58105.75106.39106.39534,100
16 Apr 2024108.98109.21107.36108.81108.81537,200
15 Apr 2024112.17112.65109.27109.44109.44383,300
12 Apr 2024112.08112.77110.20111.05111.05393,400
11 Apr 2024112.88113.95112.04112.73112.73368,000
10 Apr 2024113.72114.52111.90112.43112.43437,300
09 Apr 2024116.02116.25113.71115.76115.76384,600
08 Apr 2024115.56116.85115.05116.28116.28236,000
05 Apr 2024114.62115.98114.62115.69115.69327,400
04 Apr 2024115.42115.94113.32114.30114.30382,700
03 Apr 2024112.87114.14112.71114.10114.10428,100
02 Apr 2024114.41115.30112.93113.53113.53509,800
01 Apr 2024115.61116.36114.40115.99115.99261,300
28 Mar 2024116.10117.18115.09115.61115.61372,400
27 Mar 2024114.47116.27113.74116.10116.10467,200
27 Mar 20241.1 Dividend
26 Mar 2024114.89115.23113.60114.00112.90598,600
25 Mar 2024117.59117.71114.49114.55113.44358,000
22 Mar 2024119.33119.55116.85116.87115.74233,300
21 Mar 2024117.65119.10116.97118.77117.62399,900
20 Mar 2024117.75118.00116.11116.57115.45442,500
19 Mar 2024115.97118.53115.97118.46117.32388,400
18 Mar 2024114.92116.55114.92116.24115.12573,300
15 Mar 2024115.37116.96114.00115.20114.09680,000
14 Mar 2024114.98116.40114.12116.17115.05431,800
13 Mar 2024115.71116.55114.34114.98113.87306,300
12 Mar 2024116.79117.71115.78116.02114.90421,500
11 Mar 2024117.66117.92115.45116.25115.13448,400
08 Mar 2024118.46119.15117.81117.82116.68421,500
07 Mar 2024118.43118.87116.93117.43116.30419,500
06 Mar 2024119.22119.49117.55117.90116.76352,200
05 Mar 2024117.84119.21117.03118.00116.86397,300
04 Mar 2024118.65119.56117.35118.42117.28522,600
01 Mar 2024118.83120.40118.44119.24118.09542,800
29 Feb 2024121.00121.00117.57118.48117.34667,600
28 Feb 2024116.58121.04116.58119.82118.66495,200
27 Feb 2024118.37119.20117.24117.44116.31453,700
26 Feb 2024118.72119.71116.82117.67116.53427,900
23 Feb 2024120.26122.91118.40119.25118.10591,800
22 Feb 2024118.71121.00117.95120.87119.70553,300
21 Feb 2024117.63119.78117.63118.98117.83552,200
20 Feb 2024114.71117.88114.71117.71116.57401,600
16 Feb 2024115.54117.15114.83116.24115.12419,100
15 Feb 2024116.16117.87115.76117.22116.09394,700
14 Feb 2024112.38115.82111.98115.18114.07554,700
13 Feb 2024111.56112.23109.73111.30110.23338,300
12 Feb 2024114.40115.06113.83114.61113.50578,700
09 Feb 2024114.93115.04113.52114.56113.45357,700
08 Feb 2024114.39115.56113.72114.58113.47268,200
07 Feb 2024114.30115.56113.38114.70113.59398,200
06 Feb 2024113.26115.24113.10114.31113.21544,500
05 Feb 2024112.23114.24111.12113.54112.44464,500
02 Feb 2024112.06114.36111.59113.70112.60440,100
01 Feb 2024110.48113.39110.16113.28112.19594,000
31 Jan 2024112.15112.72109.78109.90108.84409,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...